|
|
Closing price on 7/17/2023
|
|
| Open |
26.15 |
| High |
26.55 |
| Low |
25.65 |
| Volume |
1,247,500 |
| Split-adjusted Price |
10.67 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2023
|
0.00 / 0.00%
|
26.15
|
26.55
|
25.65
|
25.95
|
26.21
|
10.67
|
1,247,500
|
|
|
7/14/2023
|
-0.25 / -0.95%
|
26.20
|
26.40
|
25.60
|
25.95
|
25.92
|
10.67
|
1,047,700
|
|
|
7/13/2023
|
+0.35 / +1.35%
|
26.00
|
26.70
|
25.45
|
26.20
|
26.17
|
10.78
|
1,839,800
|
|
|
7/12/2023
|
+0.45 / +1.77%
|
25.40
|
26.40
|
25.10
|
25.85
|
25.71
|
10.63
|
1,534,100
|
|
|
7/11/2023
|
-0.35 / -1.36%
|
25.75
|
25.85
|
25.25
|
25.40
|
25.53
|
10.45
|
828,200
|
|
|
7/10/2023
|
+1.65 / +6.85%
|
24.25
|
25.75
|
24.25
|
25.75
|
25.36
|
10.59
|
3,083,300
|
|
|
7/7/2023
|
+0.50 / +2.12%
|
23.80
|
24.10
|
23.50
|
24.10
|
23.85
|
9.91
|
614,700
|
|
|
7/6/2023
|
-0.50 / -2.07%
|
24.10
|
24.15
|
23.40
|
23.60
|
23.75
|
9.71
|
1,028,300
|
|
|
7/5/2023
|
-0.40 / -1.63%
|
24.65
|
24.80
|
24.10
|
24.10
|
24.49
|
9.91
|
959,500
|
|
|
7/4/2023
|
+0.55 / +2.30%
|
24.00
|
24.55
|
23.60
|
24.50
|
24.10
|
10.08
|
696,800
|
|
|
7/3/2023
|
+0.20 / +0.84%
|
23.75
|
24.00
|
23.75
|
23.95
|
23.88
|
9.85
|
313,000
|
|
|
6/30/2023
|
+0.25 / +1.06%
|
23.50
|
24.00
|
23.40
|
23.75
|
23.62
|
9.77
|
822,300
|
|
|
6/29/2023
|
-1.15 / -4.67%
|
24.65
|
24.75
|
23.50
|
23.50
|
24.21
|
9.67
|
1,530,100
|
|
|
6/28/2023
|
-0.55 / -2.18%
|
25.25
|
25.35
|
24.65
|
24.65
|
24.95
|
10.14
|
840,200
|
|
|
6/27/2023
|
+0.10 / +0.40%
|
25.20
|
25.60
|
24.60
|
25.20
|
25.09
|
10.36
|
711,800
|
|
|
6/26/2023
|
0.00 / 0.00%
|
25.00
|
25.40
|
24.20
|
25.10
|
24.69
|
10.32
|
1,317,800
|
|
|
6/23/2023
|
+0.05 / +0.20%
|
25.35
|
25.35
|
24.60
|
25.10
|
24.99
|
10.32
|
1,012,300
|
|
|
6/22/2023
|
0.00 / 0.00%
|
25.30
|
25.90
|
24.95
|
25.05
|
25.24
|
10.30
|
1,507,900
|
|
|
6/21/2023
|
+0.25 / +1.01%
|
25.40
|
25.75
|
24.85
|
25.05
|
25.21
|
10.30
|
1,757,300
|
|
|
6/20/2023
|
+1.60 / +6.90%
|
23.50
|
24.80
|
23.50
|
24.80
|
24.39
|
10.20
|
2,740,200
|
|
|
6/19/2023
|
+0.20 / +0.87%
|
22.85
|
23.35
|
22.80
|
23.20
|
23.08
|
9.54
|
663,000
|
|
|
6/16/2023
|
+0.50 / +2.22%
|
22.80
|
23.50
|
22.70
|
23.00
|
23.16
|
9.46
|
1,890,300
|
|
|
6/15/2023
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.40
|
22.50
|
22.51
|
9.25
|
319,200
|
|
|
6/14/2023
|
-0.05 / -0.22%
|
22.80
|
23.15
|
22.60
|
22.70
|
22.78
|
9.34
|
505,600
|
|
|
6/13/2023
|
+0.35 / +1.56%
|
22.50
|
23.20
|
22.40
|
22.75
|
22.77
|
9.36
|
896,900
|
|
|
6/12/2023
|
-0.05 / -0.22%
|
22.50
|
22.75
|
22.05
|
22.40
|
22.37
|
9.21
|
694,300
|
|
|
6/9/2023
|
-0.55 / -2.39%
|
23.15
|
23.15
|
22.20
|
22.45
|
22.63
|
9.23
|
917,700
|
|
|
6/8/2023
|
-0.30 / -1.29%
|
23.80
|
23.80
|
22.90
|
23.00
|
23.26
|
9.46
|
1,596,800
|
|
|
6/7/2023
|
+0.25 / +1.08%
|
23.20
|
23.60
|
23.00
|
23.30
|
23.24
|
9.58
|
1,505,600
|
|
|
6/6/2023
|
-0.05 / -0.22%
|
23.00
|
23.25
|
22.70
|
23.05
|
22.96
|
9.48
|
982,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|